Echtzeit-Aktienkurs Cie Automotive S.A.
Bid:
Ask:
Aktienkurse zur Cie Automotive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 26,71 | 26,71 | 26,71 | 26,71 | 0,00% | - |
| 15.12.2021 | 26,71 | 26,71 | 26,71 | 26,71 | 1,46% | - |
| 10.12.2021 | 26,32 | 26,33 | 26,31 | 26,32 | 0,73% | - |
| 08.12.2021 | 26,13 | 26,13 | 26,13 | 26,13 | -1,79% | - |
| 07.12.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 06.12.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 30.11.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 29.11.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 26.11.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 25.11.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | - |
| 23.11.2021 | 26,61 | 26,61 | 26,61 | 26,61 | -0,91% | - |
| 22.11.2021 | 26,85 | 26,85 | 26,85 | 26,85 | -0,11% | - |
| 18.11.2021 | 27,07 | 27,07 | 26,88 | 26,88 | -0,81% | - |
| 17.11.2021 | 27,10 | 27,10 | 27,10 | 27,10 | 5,78% | - |
| 15.11.2021 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | - |
| 11.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 23,27 | 23,27 | 23,27 | 23,27 | 0,00% | - |
| 03.11.2021 | 23,27 | 23,27 | 23,27 | 23,27 | 0,00% | - |
| 02.11.2021 | 23,27 | 23,27 | 23,27 | 23,27 | 0,17% | - |
| 29.10.2021 | 23,23 | 23,23 | 23,23 | 23,23 | 0,00% | - |
| 28.10.2021 | 23,02 | 23,23 | 23,02 | 23,23 | 3,96% | - |
| 27.10.2021 | 22,34 | 22,34 | 22,34 | 22,34 | 0,00% | - |
| 22.10.2021 | 22,34 | 22,34 | 22,34 | 22,34 | 0,00% | - |
| 19.10.2021 | 22,34 | 22,34 | 22,34 | 22,34 | 0,00% | - |
| 18.10.2021 | 22,34 | 22,34 | 22,34 | 22,34 | 0,00% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.10.2021 | 21,24 | 21,24 | 0,00 | 0,00 | -100,00% | - |
| 07.10.2021 | 21,24 | 21,24 | 21,22 | 21,24 | 0,00% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 07.09.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 03.09.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 01.09.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 25.08.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 23.08.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | - |
| 19.08.2021 | 25,47 | 25,47 | 25,47 | 25,47 | -0,22% | - |
| 18.08.2021 | 25,47 | 25,52 | 25,47 | 25,52 | 0,20% | - |
| 17.08.2021 | 25,63 | 25,63 | 25,47 | 25,47 | -0,89% | - |
| 16.08.2021 | 25,48 | 25,70 | 25,48 | 25,70 | 0,88% | - |
| 11.08.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 10.08.2021 | 25,19 | 25,49 | 25,19 | 25,48 | 1,13% | - |
| 09.08.2021 | 25,19 | 25,19 | 25,19 | 25,19 | 0,48% | - |
| 06.08.2021 | 25,07 | 25,07 | 25,07 | 25,07 | 0,50% | - |
| 05.08.2021 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 03.08.2021 | 24,95 | 24,95 | 24,95 | 24,95 | -0,32% | - |
| 29.07.2021 | 25,03 | 25,03 | 25,03 | 25,03 | 2,18% | - |
| 28.07.2021 | 24,49 | 24,49 | 24,49 | 24,49 | 0,00% | - |
| 26.07.2021 | 24,49 | 24,49 | 24,49 | 24,49 | -1,90% | - |
| 21.07.2021 | 24,97 | 24,97 | 24,97 | 24,97 | 0,00% | - |
| 20.07.2021 | 24,95 | 24,97 | 24,95 | 24,97 | -2,95% | - |
| 16.07.2021 | 25,73 | 25,73 | 25,73 | 25,73 | 0,00% | - |
| 15.07.2021 | 25,73 | 25,73 | 25,73 | 25,73 | 0,00% | - |
| 13.07.2021 | 25,59 | 25,73 | 25,59 | 25,73 | 0,25% | - |
| 07.07.2021 | 25,66 | 25,66 | 25,66 | 25,66 | 0,00% | - |
| 02.07.2021 | 25,66 | 25,66 | 25,66 | 25,66 | 0,00% | - |
| 01.07.2021 | 25,45 | 25,66 | 25,45 | 25,66 | 1,14% | - |
| 29.06.2021 | 25,25 | 25,39 | 25,24 | 25,37 | 0,50% | - |
| 28.06.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | - |
| 25.06.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | - |
| 24.06.2021 | 25,26 | 25,34 | 25,25 | 25,25 | 1,45% | - |
| 22.06.2021 | 0,00 | 24,89 | 0,00 | 24,89 | -3,11% | - |
| 21.06.2021 | 25,69 | 25,69 | 25,69 | 25,69 | 0,00% | - |
| 17.06.2021 | 25,69 | 25,69 | 25,69 | 25,69 | 0,00% | - |
| 16.06.2021 | 25,83 | 25,83 | 25,69 | 25,69 | -1,08% | - |
| 15.06.2021 | 25,97 | 25,97 | 25,97 | 25,97 | 1,41% | - |
| 11.06.2021 | 25,04 | 25,67 | 25,04 | 25,61 | 2,96% | - |
| 10.06.2021 | 24,87 | 24,87 | 24,87 | 24,87 | 0,04% | - |
| 09.06.2021 | 25,01 | 25,01 | 24,86 | 24,86 | -1,47% | - |
| 04.06.2021 | 25,24 | 25,24 | 25,23 | 25,23 | 0,20% | - |
| 03.06.2021 | 25,03 | 25,18 | 25,01 | 25,18 | 0,24% | - |
| 02.06.2021 | 25,23 | 25,23 | 25,12 | 25,12 | 1,25% | - |
| 01.06.2021 | 24,81 | 24,81 | 24,81 | 24,81 | 0,16% | - |
| 28.05.2021 | 24,77 | 24,77 | 24,77 | 24,77 | 1,64% | - |
| 26.05.2021 | 24,41 | 24,44 | 24,37 | 24,37 | -0,53% | - |
| 25.05.2021 | 24,48 | 24,50 | 24,48 | 24,50 | 0,00% | - |
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 23,88 | 23,88 | 23,78 | 23,78 | -1,69% | - |
| 30.04.2021 | 24,19 | 24,19 | 24,19 | 24,19 | 0,00% | - |
| 29.04.2021 | 24,19 | 24,19 | 24,19 | 24,19 | 0,00% | - |
| 27.04.2021 | 24,19 | 24,19 | 24,19 | 24,19 | -1,75% | - |
| 23.04.2021 | 24,50 | 24,68 | 24,50 | 24,62 | -0,32% | - |
| 22.04.2021 | 24,76 | 24,78 | 24,70 | 24,70 | 3,35% | - |
| 21.04.2021 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 20.04.2021 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 19.04.2021 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 16.04.2021 | 21,72 | 24,36 | 21,72 | 24,20 | 11,42% | - |
| 15.04.2021 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | - |
| 14.04.2021 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | - |
| 13.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 25.03.2021 | 21,93 | 21,93 | 21,93 | 21,93 | -1,44% | - |
| 24.03.2021 | 22,29 | 22,29 | 22,25 | 22,25 | -2,52% | - |
| 19.03.2021 | 22,83 | 22,83 | 22,83 | 22,83 | 0,00% | - |
| 18.03.2021 | 22,83 | 22,83 | 22,83 | 22,83 | 0,00% | - |
| 16.03.2021 | 22,83 | 22,83 | 22,83 | 22,83 | -0,78% | - |
| 12.03.2021 | 23,01 | 23,01 | 23,01 | 23,01 | 0,00% | - |